Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pulse Biosciences CS (NQ: PLSE )

7.450 +0.500 (+7.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.190 2.190 2.020 2.110 92,572 -0.06(-2.76%)
Oct 28, 2022 2.260 2.290 2.160 2.170 74,210 -0.10(-4.41%)
Oct 27, 2022 2.400 2.464 2.250 2.270 35,968 -0.12(-5.02%)
Oct 26, 2022 2.300 2.450 2.300 2.390 43,738 +0.05(+2.14%)
Oct 25, 2022 2.220 2.430 2.187 2.340 60,867 +0.13(+5.88%)
Oct 24, 2022 2.270 2.270 2.100 2.210 56,011 -0.01(-0.45%)
Oct 21, 2022 2.000 2.280 1.950 2.220 94,074 +0.08(+3.74%)
Oct 20, 2022 2.110 2.190 2.100 2.140 83,599 -0.02(-0.93%)
Oct 19, 2022 2.250 2.350 2.150 2.160 71,673 -0.16(-6.90%)
Oct 18, 2022 2.500 2.500 2.230 2.320 57,761 -0.08(-3.33%)
Oct 17, 2022 2.250 2.405 2.250 2.400 89,184 +0.14(+6.19%)
Oct 14, 2022 2.480 2.480 2.160 2.260 104,609 -0.14(-5.83%)
Oct 13, 2022 2.200 2.450 2.120 2.400 124,385 +0.25(+11.63%)
Oct 12, 2022 1.920 2.180 1.889 2.150 120,939 +0.26(+13.76%)
Oct 11, 2022 1.870 2.030 1.730 1.890 153,218 +0.01(+0.53%)
Oct 10, 2022 2.010 2.020 1.770 1.880 205,153 -0.13(-6.47%)
Oct 07, 2022 2.310 2.310 2.000 2.010 374,870 -0.38(-15.90%)
Oct 06, 2022 2.640 2.656 2.340 2.390 2,071,749 -0.26(-9.81%)
Oct 05, 2022 2.450 2.690 2.410 2.650 245,013 +0.18(+7.29%)
Oct 04, 2022 2.370 2.877 2.340 2.470 836,622 +0.26(+11.76%)
Oct 03, 2022 2.310 2.410 2.000 2.210 423,259 -0.09(-3.91%)
Sep 30, 2022 1.810 2.380 1.800 2.300 525,062 +0.50(+27.78%)
Sep 29, 2022 1.860 1.860 1.620 1.800 160,515 +0.01(+0.56%)
Sep 28, 2022 1.580 1.950 1.570 1.790 297,128 +0.17(+10.49%)
Sep 27, 2022 1.750 1.866 1.580 1.620 371,844 -0.19(-10.50%)
Sep 26, 2022 1.730 2.200 1.600 1.810 4,338,817 +0.28(+18.30%)
Sep 23, 2022 1.600 1.630 1.390 1.530 125,776 -0.14(-8.38%)
Sep 22, 2022 1.550 1.670 1.420 1.670 209,627 +0.18(+12.08%)
Sep 21, 2022 1.400 1.690 1.400 1.490 359,639 +0.10(+7.19%)
Sep 20, 2022 1.460 1.460 1.370 1.390 172,592 -0.01(-0.71%)
Sep 19, 2022 1.460 1.550 1.380 1.400 27,964 -0.03(-2.10%)
Sep 16, 2022 1.460 1.530 1.420 1.430 45,218 -0.06(-4.03%)
Sep 15, 2022 1.510 1.630 1.470 1.490 71,133 +0.01(+0.68%)
Sep 14, 2022 1.570 1.580 1.470 1.480 26,857 -0.08(-5.13%)
Sep 13, 2022 1.600 1.600 1.530 1.560 35,531 -0.05(-3.11%)
Sep 12, 2022 1.650 1.670 1.600 1.610 39,919 -0.01(-0.62%)
Sep 09, 2022 1.540 1.650 1.420 1.620 109,276 +0.12(+8.00%)
Sep 08, 2022 1.380 1.550 1.368 1.500 38,110 +0.11(+7.91%)
Sep 07, 2022 1.320 1.400 1.290 1.390 81,103 +0.09(+6.92%)
Sep 06, 2022 1.400 1.400 1.280 1.300 69,469 -0.02(-1.52%)
Sep 02, 2022 1.310 1.400 1.260 1.320 55,329 +0.01(+0.76%)
Sep 01, 2022 1.280 1.340 1.250 1.310 86,570 +0.04(+3.15%)
Aug 31, 2022 1.250 1.350 1.180 1.270 126,758 +0.04(+3.25%)
Aug 30, 2022 1.270 1.310 1.180 1.230 54,418 -0.03(-2.38%)
Aug 29, 2022 1.290 1.370 1.210 1.260 85,730 -0.04(-3.08%)
Aug 26, 2022 1.400 1.405 1.260 1.300 52,241 -0.11(-7.80%)
Aug 25, 2022 1.390 1.440 1.360 1.410 60,648 +0.03(+2.55%)
Aug 24, 2022 1.400 1.400 1.270 1.375 178,048 -0.04(-3.17%)
Aug 23, 2022 1.460 1.540 1.400 1.420 91,394 -0.05(-3.40%)
Aug 22, 2022 1.560 1.580 1.450 1.470 223,492 -0.13(-8.13%)
Aug 19, 2022 1.530 1.680 1.500 1.600 76,768 +0.06(+3.90%)
Aug 18, 2022 1.620 1.620 1.520 1.540 42,143 -0.06(-3.75%)
Aug 17, 2022 1.760 1.780 1.600 1.600 51,974 -0.20(-11.11%)
Aug 16, 2022 1.810 1.850 1.650 1.800 159,901 +0.03(+1.69%)
Aug 15, 2022 1.910 1.980 1.750 1.770 131,526 -0.12(-6.35%)
Aug 12, 2022 1.740 1.910 1.700 1.890 134,627 +0.15(+8.62%)
Aug 11, 2022 1.710 1.790 1.671 1.740 36,261 +0.03(+1.75%)
Aug 10, 2022 1.780 1.780 1.620 1.710 110,172 +0.11(+6.87%)
Aug 09, 2022 1.780 1.790 1.570 1.600 52,860 -0.16(-9.09%)
Aug 08, 2022 1.650 1.790 1.580 1.760 94,857 +0.17(+10.69%)
Aug 05, 2022 1.570 1.650 1.560 1.590 73,654 -0.04(-2.45%)
Aug 04, 2022 1.650 1.780 1.550 1.630 209,305 +0.04(+2.52%)
Aug 03, 2022 1.660 1.720 1.570 1.590 76,876 -0.01(-0.63%)
Aug 02, 2022 1.580 1.680 1.580 1.600 44,023 +0.01(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.